Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 42.24 | 42.43 | 42.23 | 42.43 | 2,213 | +0.58(+1.39%) |
Jun 27, 2019 | 41.84 | 41.84 | 41.84 | 41.84 | 0 | +0.32(+0.77%) |
Jun 26, 2019 | 41.52 | 41.52 | 41.52 | 41.52 | 0 | +0.09(+0.22%) |
Jun 25, 2019 | 41.43 | 41.43 | 41.43 | 41.43 | 0 | -0.24(-0.57%) |
Jun 24, 2019 | 41.67 | 41.67 | 41.67 | 41.67 | 43 | -0.41(-0.97%) |
Jun 21, 2019 | 42.08 | 42.08 | 42.08 | 42.08 | 0 | -0.15(-0.37%) |
Jun 20, 2019 | 41.90 | 42.23 | 41.90 | 42.23 | 174 | +0.44(+1.05%) |
Jun 19, 2019 | 41.79 | 41.79 | 41.79 | 41.79 | 0 | +0.05(+0.11%) |
Jun 18, 2019 | 41.39 | 41.95 | 41.39 | 41.75 | 11,767 | +0.41(+1.00%) |
Jun 17, 2019 | 41.54 | 41.63 | 41.33 | 41.33 | 45,242 | -0.26(-0.62%) |
Jun 14, 2019 | 41.59 | 41.59 | 41.59 | 41.59 | 351 | -0.09(-0.22%) |
Jun 13, 2019 | 41.54 | 41.68 | 41.54 | 41.68 | 487 | +0.37(+0.89%) |
Jun 12, 2019 | 41.32 | 41.32 | 41.31 | 41.31 | 204 | -0.18(-0.44%) |
Jun 11, 2019 | 41.49 | 41.49 | 41.49 | 41.49 | 127 | +0.10(+0.24%) |
Jun 10, 2019 | 41.40 | 41.40 | 41.40 | 41.40 | 0 | +0.19(+0.45%) |
Jun 07, 2019 | 41.21 | 41.21 | 41.21 | 41.21 | 0 | -0.02(-0.06%) |
Jun 06, 2019 | 41.23 | 41.23 | 41.23 | 41.23 | 0 | +0.01(+0.02%) |
Jun 05, 2019 | 41.06 | 41.23 | 41.06 | 41.23 | 3,076 | +0.12(+0.29%) |
Jun 04, 2019 | 40.81 | 41.11 | 40.81 | 41.11 | 1,171 | +0.94(+2.34%) |
Jun 03, 2019 | 40.17 | 40.17 | 40.17 | 40.17 | 0 | +0.44(+1.10%) |
May 31, 2019 | 39.73 | 39.73 | 39.73 | 39.73 | 117 | -0.53(-1.32%) |
May 30, 2019 | 40.26 | 40.26 | 40.26 | 40.26 | 0 | -0.28(-0.70%) |
May 29, 2019 | 40.55 | 40.55 | 40.55 | 40.55 | 46 | -0.16(-0.41%) |
May 28, 2019 | 41.04 | 41.04 | 40.71 | 40.71 | 2,477 | -0.42(-1.01%) |
May 24, 2019 | 41.13 | 41.13 | 41.13 | 41.13 | 351 | +0.18(+0.44%) |
May 23, 2019 | 41.16 | 41.16 | 40.95 | 40.95 | 1,024 | -0.75(-1.79%) |
May 22, 2019 | 41.82 | 41.82 | 41.70 | 41.70 | 351 | -0.51(-1.22%) |
May 21, 2019 | 42.21 | 42.21 | 42.21 | 42.21 | 0 | +0.32(+0.75%) |
May 20, 2019 | 41.99 | 41.99 | 41.90 | 41.90 | 2,110 | -0.04(-0.09%) |
May 17, 2019 | 42.26 | 42.26 | 41.94 | 41.94 | 1,993 | -0.40(-0.95%) |
May 16, 2019 | 42.50 | 42.50 | 42.34 | 42.34 | 24,415 | +0.19(+0.46%) |
May 15, 2019 | 42.09 | 42.15 | 42.04 | 42.15 | 2,711 | -0.08(-0.19%) |
May 14, 2019 | 41.95 | 42.23 | 41.95 | 42.23 | 410 | +0.54(+1.30%) |
May 13, 2019 | 41.66 | 41.69 | 41.65 | 41.69 | 703 | -1.19(-2.78%) |
May 10, 2019 | 42.88 | 42.88 | 42.88 | 42.88 | 351 | +0.21(+0.50%) |
May 09, 2019 | 42.67 | 42.67 | 42.67 | 42.67 | 70 | +0.08(+0.19%) |
May 08, 2019 | 42.83 | 42.83 | 42.58 | 42.58 | 1,172 | -0.13(-0.31%) |
May 07, 2019 | 42.84 | 42.84 | 42.64 | 42.72 | 423 | -0.61(-1.41%) |
May 06, 2019 | 43.32 | 43.32 | 43.32 | 43.32 | 18 | -0.20(-0.45%) |
May 03, 2019 | 43.14 | 43.52 | 43.14 | 43.52 | 234 | +0.51(+1.18%) |
May 02, 2019 | 43.01 | 43.01 | 43.01 | 43.01 | 1 | -0.11(-0.26%) |
May 01, 2019 | 43.12 | 43.12 | 43.12 | 43.12 | 41 | -0.60(-1.38%) |
Apr 30, 2019 | 43.73 | 43.73 | 43.73 | 43.73 | 0 | +0.03(+0.07%) |
Apr 29, 2019 | 43.70 | 43.70 | 43.70 | 43.70 | 24 | +0.11(+0.25%) |
Apr 26, 2019 | 43.39 | 43.59 | 43.39 | 43.59 | 938 | +0.12(+0.28%) |
Apr 25, 2019 | 43.48 | 43.48 | 43.46 | 43.46 | 323 | -0.51(-1.15%) |
Apr 24, 2019 | 43.88 | 44.09 | 43.88 | 43.97 | 234 | -0.01(-0.03%) |
Apr 23, 2019 | 43.98 | 43.98 | 43.98 | 43.98 | 9 | +0.51(+1.18%) |
Apr 22, 2019 | 43.53 | 43.55 | 43.43 | 43.47 | 17,823 | -0.06(-0.15%) |
Apr 18, 2019 | 43.53 | 43.53 | 43.53 | 43.53 | 117 | +0.01(+0.03%) |
Apr 17, 2019 | 43.82 | 43.82 | 43.52 | 43.52 | 1,172 | +0.06(+0.14%) |
Apr 16, 2019 | 43.48 | 43.48 | 43.46 | 43.46 | 128 | +0.29(+0.68%) |
Apr 15, 2019 | 43.25 | 43.25 | 43.16 | 43.16 | 15,244 | -0.46(-1.04%) |
Apr 12, 2019 | 43.36 | 43.62 | 43.36 | 43.62 | 703 | +0.67(+1.56%) |
Apr 11, 2019 | 42.95 | 42.95 | 42.95 | 42.95 | 2 | +0.14(+0.34%) |
Apr 10, 2019 | 42.44 | 42.81 | 42.43 | 42.81 | 38,354 | +0.48(+1.14%) |
Apr 09, 2019 | 43.15 | 43.15 | 42.32 | 42.32 | 7,816 | -0.57(-1.33%) |
Apr 08, 2019 | 42.94 | 42.94 | 42.90 | 42.90 | 177 | -0.01(-0.01%) |
Apr 05, 2019 | 42.86 | 42.90 | 42.82 | 42.90 | 1,641 | +0.27(+0.64%) |
Apr 04, 2019 | 42.52 | 42.66 | 42.49 | 42.63 | 3,699 | +0.25(+0.60%) |
Apr 03, 2019 | 42.52 | 42.55 | 42.38 | 42.38 | 23,212 | +0.15(+0.36%) |
Apr 02, 2019 | 42.22 | 42.22 | 42.22 | 42.22 | 9 | -0.05(-0.12%) |